Options Chain for CENTENE CORP DEL COM (CNC) - $32.02 as of 9/18/2025 10:28:14 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.10 | 18.90 | 17.00 | 19.09 | 0.00 | 0.00% | 1.13 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:02 PM EST |
| 17.50 | 12.60 | 16.40 | 14.50 | 12.20 | 0.00 | 0.00% | 0.83 | 0 | 20 | 9.83 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/17/2025 4:00:02 PM EST |
| 19.00 | 12.60 | 13.10 | 12.85 | 13.63 | 0.00 | 0.00% | 0.68 | 0 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 20.00 | 11.60 | 12.10 | 11.85 | 12.73 | 0.00 | 0.00% | 0.59 | 0 | 419 | 3.46 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 21.00 | 10.90 | 11.10 | 11.00 | 11.40 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 22.00 | 9.90 | 10.10 | 10.00 | 10.35 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 22.50 | 9.40 | 9.60 | 9.50 | 9.90 | 0.00 | 0.00% | 0.42 | 0 | 832 | 2.68 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 23.00 | 8.90 | 9.10 | 9.00 | % | 0.39 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 23.50 | 8.40 | 8.60 | 8.50 | % | 0.36 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 24.00 | 7.90 | 8.10 | 8.00 | 4.77 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:02 PM EST |
| 24.50 | 7.40 | 7.60 | 7.50 | % | 0.31 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 25.00 | 6.90 | 7.10 | 7.00 | 7.58 | 0.00 | 0.00% | 0.28 | 0 | 1,405 | 1.97 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 25.50 | 6.40 | 6.60 | 6.50 | 9.90 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.84 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:02 PM EST |
| 26.00 | 5.90 | 6.10 | 6.00 | 6.21 | 0.00 | 0.00% | 0.23 | 0 | 110 | 1.70 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 26.50 | 5.40 | 5.60 | 5.50 | 6.30 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.57 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 27.00 | 4.90 | 5.10 | 5.00 | 5.02 | 0.00 | 0.00% | 0.19 | 0 | 75 | 1.44 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 27.50 | 4.40 | 4.60 | 4.50 | 5.11 | 0.00 | 0.00% | 0.16 | 0 | 3,756 | 1.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 28.00 | 3.90 | 4.10 | 4.00 | 4.41 | 0.00 | 0.00% | 0.14 | 0 | 176 | 1.19 | 1.00 | 0.01 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 28.50 | 3.40 | 3.60 | 3.50 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 254 | 1.06 | 0.99 | 0.02 | -0.01 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 29.00 | 3.00 | 3.10 | 3.05 | 2.82 | 0.00 | 0.00% | 0.11 | 0 | 801 | 0.93 | 0.98 | 0.03 | -0.01 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 29.50 | 2.50 | 2.60 | 2.55 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 1,009 | 0.93 | 0.95 | 0.06 | -0.03 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 30.00 | 2.00 | 2.15 | 2.08 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 9,121 | 0.73 | 0.91 | 0.10 | -0.06 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 30.50 | 1.55 | 1.70 | 1.63 | 1.46 | 0.00 | 0.00% | 0.05 | 0 | 829 | 0.68 | 0.84 | 0.15 | -0.11 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 31.00 | 1.15 | 1.25 | 1.20 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 1,177 | 0.63 | 0.76 | 0.21 | -0.13 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 31.50 | 0.80 | 0.95 | 0.88 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 325 | 0.65 | 0.64 | 0.26 | -0.15 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 32.00 | 0.55 | 0.65 | 0.60 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 2,715 | 0.65 | 0.50 | 0.28 | -0.16 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 32.50 | 0.35 | 0.40 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3,610 | 0.63 | 0.37 | 0.26 | -0.15 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 33.00 | 0.20 | 0.25 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4,963 | 0.63 | 0.27 | 0.22 | -0.14 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 33.50 | 0.10 | 0.20 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.66 | 0.19 | 0.17 | -0.12 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.69 | 0.13 | 0.13 | -0.10 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 34.50 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.75 | 0.09 | 0.10 | -0.08 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21,684 | 0.85 | 0.06 | 0.07 | -0.05 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,088 | 0.96 | 0.02 | 0.03 | -0.02 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,537 | 1.13 | 0.01 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 11,338 | 1.22 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,465 | 1.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,150 | 1.60 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 41.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 42.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.59 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 630 | 1.95 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 44.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,018 | 2.27 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 165 | 2.56 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,713 | 2.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 62 | 3.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 395 | 3.33 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,096 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,660 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 850 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,049 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:02 PM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 294 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/17/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.85 | 0.43 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 9/17/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.00 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 716 | 3.19 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.45 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63,980 | 2.48 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 3.08 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:02 PM EST |
| 23.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.37 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 4:00:02 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.08 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 4:00:02 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 891 | 1.95 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,411 | 1.83 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.71 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 859 | 1.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 26.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.46 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 832 | 1.34 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,945 | 1.22 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,725 | 1.10 | 0.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 28.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,242 | 0.98 | -0.01 | 0.02 | -0.01 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,854 | 0.86 | -0.02 | 0.03 | -0.01 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 902 | 0.74 | -0.05 | 0.06 | -0.03 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17,106 | 0.67 | -0.09 | 0.10 | -0.06 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 30.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,700 | 0.63 | -0.16 | 0.15 | -0.11 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,250 | 0.68 | -0.24 | 0.21 | -0.13 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 31.50 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 700 | 0.59 | -0.36 | 0.26 | -0.15 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 32.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1,094 | 0.62 | -0.50 | 0.28 | -0.16 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 32.50 | 0.85 | 0.95 | 0.90 | 0.94 | 0.00 | 0.00% | 0.03 | 0 | 1,864 | 0.63 | -0.63 | 0.26 | -0.15 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 33.00 | 1.20 | 1.30 | 1.25 | 1.04 | 0.00 | 0.00% | 0.04 | 0 | 239 | 0.62 | -0.73 | 0.22 | -0.14 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 33.50 | 1.60 | 1.70 | 1.65 | 1.53 | 0.00 | 0.00% | 0.05 | 0 | 177 | 0.54 | -0.81 | 0.17 | -0.12 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 34.00 | 2.05 | 2.15 | 2.10 | 1.63 | 0.00 | 0.00% | 0.06 | 0 | 311 | 0.62 | -0.87 | 0.13 | -0.10 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 34.50 | 2.50 | 2.60 | 2.55 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 142 | 0.85 | -0.91 | 0.10 | -0.08 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 35.00 | 3.00 | 3.10 | 3.05 | 2.98 | 0.00 | 0.00% | 0.09 | 0 | 1,486 | 0.96 | -0.94 | 0.07 | -0.05 | 9/17/2025 | 9/17/2025 4:00:02 PM EST |
| 36.00 | 4.00 | 4.10 | 4.05 | 2.95 | 0.00 | 0.00% | 0.11 | 0 | 136 | 1.18 | -0.98 | 0.03 | -0.02 | 9/12/2025 | 9/17/2025 4:00:02 PM EST |
| 37.00 | 4.90 | 5.10 | 5.00 | 3.10 | 0.00 | 0.00% | 0.14 | 0 | 90 | 1.37 | -0.99 | 0.01 | 0.00 | 9/12/2025 | 9/17/2025 4:00:02 PM EST |
| 37.50 | 5.40 | 5.60 | 5.50 | 5.08 | 0.00 | 0.00% | 0.15 | 0 | 70 | 1.47 | -1.00 | 0.01 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 38.00 | 5.90 | 6.10 | 6.00 | % | 0.16 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 39.00 | 6.50 | 7.10 | 6.80 | 6.62 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.74 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 40.00 | 7.90 | 8.10 | 8.00 | 8.00 | 0.00 | 0.00% | 0.20 | 0 | 51 | 1.91 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:02 PM EST |
| 41.00 | 8.90 | 9.10 | 9.00 | % | 0.22 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 42.00 | 9.90 | 10.10 | 10.00 | % | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 42.50 | 10.40 | 10.60 | 10.50 | 16.82 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.30 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 4:00:02 PM EST |
| 43.00 | 10.90 | 11.10 | 11.00 | % | 0.26 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 44.00 | 11.60 | 12.10 | 11.85 | % | 0.27 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 45.00 | 12.90 | 13.10 | 13.00 | 21.80 | 0.00 | 0.00% | 0.29 | 0 | 5 | 2.66 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 9/17/2025 4:00:02 PM EST |
| 47.50 | 15.40 | 15.60 | 15.50 | 19.61 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.99 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/17/2025 4:00:02 PM EST |
| 50.00 | 17.90 | 18.10 | 18.00 | 17.70 | 0.00 | 0.00% | 0.36 | 0 | 16 | 3.29 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 52.50 | 20.40 | 20.60 | 20.50 | 17.58 | 0.00 | 0.00% | 0.39 | 0 | 11 | 3.58 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:02 PM EST |
| 55.00 | 22.90 | 23.10 | 23.00 | 26.70 | 0.00 | 0.00% | 0.42 | 0 | 17 | 3.85 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:02 PM EST |
| 57.50 | 25.40 | 25.60 | 25.50 | 28.80 | 0.00 | 0.00% | 0.44 | 0 | 12 | 4.10 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:02 PM EST |
| 60.00 | 27.30 | 28.10 | 27.70 | 31.50 | 0.00 | 0.00% | 0.46 | 0 | 22 | 4.34 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:02 PM EST |
| 62.50 | 30.40 | 30.60 | 30.50 | 27.80 | 0.00 | 0.00% | 0.49 | 0 | 10 | 4.57 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:02 PM EST |
| 65.00 | 32.90 | 33.10 | 33.00 | 36.66 | 0.00 | 0.00% | 0.51 | 0 | 1 | 4.79 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 4:00:02 PM EST |
| 67.50 | 35.40 | 35.60 | 35.50 | 34.82 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 4:00:02 PM EST |
| 70.00 | 37.90 | 38.10 | 38.00 | 10.05 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 9/17/2025 4:00:02 PM EST |
| 72.50 | 40.40 | 40.60 | 40.50 | 14.05 | 0.00 | 0.00% | 0.56 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 9/17/2025 4:00:02 PM EST |
| 75.00 | 42.90 | 43.10 | 43.00 | 19.72 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 9/17/2025 4:00:02 PM EST |
| 77.50 | 45.40 | 45.60 | 45.50 | 13.47 | 0.00 | 0.00% | 0.59 | 0 | 0 | 5.74 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 9/17/2025 4:00:02 PM EST |
| 80.00 | 47.90 | 48.10 | 48.00 | 21.91 | 0.00 | 0.00% | 0.60 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 9/17/2025 4:00:02 PM EST |
| 82.50 | 50.40 | 50.60 | 50.50 | 13.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 10/7/2024 | 9/17/2025 4:00:02 PM EST |
| 85.00 | 52.90 | 53.10 | 53.00 | 16.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 9/17/2025 4:00:02 PM EST |
| 90.00 | 57.90 | 58.10 | 58.00 | 30.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 7.10 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 9/17/2025 4:00:02 PM EST |
| 95.00 | 62.90 | 63.10 | 63.00 | % | 0.66 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 100.00 | 67.90 | 68.10 | 68.00 | % | 0.68 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 105.00 | 72.90 | 73.10 | 73.00 | % | 0.70 | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST | |||
| 110.00 | 77.90 | 78.10 | 78.00 | % | 0.71 | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:02 PM EST |